|
Closing price on 3/5/2007
|
|
| Open |
56.00 |
| High |
57.00 |
| Low |
56.00 |
| Volume |
43,020 |
| Split-adjusted Price |
12.63 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2007
|
+1.50 / +2.75%
|
56.00
|
57.00
|
56.00
|
56.00
|
56.00
|
12.63
|
43,020
|
|
|
3/2/2007
|
-1.50 / -2.68%
|
55.00
|
55.00
|
53.50
|
54.50
|
54.50
|
12.29
|
67,270
|
|
|
3/1/2007
|
-2.00 / -3.45%
|
57.00
|
57.00
|
55.50
|
56.00
|
56.00
|
12.63
|
55,180
|
|
|
2/28/2007
|
+2.00 / +3.57%
|
58.00
|
58.50
|
58.00
|
58.00
|
58.00
|
13.08
|
116,460
|
|
|
2/27/2007
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
12.63
|
61,750
|
|
|
2/26/2007
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
12.07
|
61,430
|
|
|
2/15/2007
|
+0.50 / +0.99%
|
51.00
|
52.00
|
51.00
|
51.00
|
51.00
|
11.50
|
59,800
|
|
|
2/14/2007
|
-0.50 / -0.98%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
11.39
|
56,640
|
|
|
2/13/2007
|
+0.50 / +0.99%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
11.50
|
62,210
|
|
|
2/12/2007
|
+0.50 / +1.00%
|
50.00
|
52.00
|
50.00
|
50.50
|
50.50
|
11.39
|
72,440
|
|
|
2/9/2007
|
+1.70 / +3.52%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
11.28
|
229,060
|
|
|
2/8/2007
|
+2.30 / +5.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
10.89
|
83,350
|
|
|
2/7/2007
|
-1.00 / -2.13%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.00
|
10.37
|
58,110
|
|
|
2/6/2007
|
-0.80 / -1.67%
|
47.80
|
50.00
|
46.00
|
47.00
|
47.00
|
10.60
|
102,810
|
|
|
2/5/2007
|
0.00 / 0.00%
|
47.80
|
50.00
|
47.80
|
47.80
|
47.80
|
10.78
|
109,190
|
|
|
2/2/2007
|
+2.20 / +4.82%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
10.78
|
17,680
|
|
|
2/1/2007
|
+2.10 / +4.83%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
10.28
|
18,000
|
|
|
1/31/2007
|
+2.00 / +4.82%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
9.81
|
3,640
|
|
|
1/30/2007
|
+1.90 / +4.80%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
9.36
|
25,460
|
|
|
1/29/2007
|
+1.80 / +4.76%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
8.93
|
101,100
|
|
|
1/26/2007
|
+1.80 / +5.00%
|
37.50
|
37.80
|
37.50
|
37.80
|
37.80
|
8.52
|
24,120
|
|
|
1/25/2007
|
-1.50 / -4.00%
|
37.50
|
38.00
|
36.00
|
36.00
|
36.00
|
8.12
|
105,010
|
|
|
1/24/2007
|
+0.50 / +1.35%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
8.46
|
41,470
|
|
|
1/23/2007
|
0.00 / 0.00%
|
37.00
|
38.50
|
37.00
|
37.00
|
37.00
|
8.34
|
65,170
|
|
|
1/22/2007
|
0.00 / 0.00%
|
37.00
|
37.50
|
37.00
|
37.00
|
37.00
|
8.34
|
99,830
|
|
|
1/19/2007
|
+0.70 / +1.93%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
8.34
|
50,940
|
|
|
1/18/2007
|
+0.30 / +0.83%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
8.19
|
43,680
|
|
|
1/17/2007
|
+1.40 / +4.05%
|
36.00
|
36.30
|
36.00
|
36.00
|
36.00
|
8.12
|
71,190
|
|
|
1/16/2007
|
+1.60 / +4.85%
|
33.00
|
34.60
|
32.50
|
34.60
|
34.60
|
7.80
|
57,460
|
|
|
1/15/2007
|
-1.50 / -4.35%
|
33.70
|
33.70
|
33.00
|
33.00
|
33.00
|
7.44
|
32,560
|
|
|